株価チャート
2010/06/28~2010/11/19
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2010 |
11/19 | 732 | 739 | 725 | 731 | -0.68% | 2,782,000 | - | +3.39% | - | - |
11/18 | 711 | 737 | 708 | 736 | +3.52% | 2,816,000 | - | +4.1% | - | - |
11/17 | 705 | 713 | 702 | 711 | +0.71% | 1,083,000 | - | +0.57% | - | - |
11/16 | 724 | 724 | 706 | 706 | -1.94% | 2,056,000 | - | -0.28% | - | - |
11/15 | 723 | 729 | 715 | 720 | -0.83% | 1,724,000 | - | +1.41% | - | - |
11/12 | 725 | 733 | 723 | 726 | 0% | 1,584,000 | - | +2.11% | - | - |
11/11 | 728 | 728 | 721 | 726 | +0.14% | 1,930,000 | - | +1.97% | - | - |
11/10 | 697 | 725 | 696 | 725 | +4.17% | 2,884,000 | - | +1.68% | - | - |
11/09 | 690 | 696 | 688 | 696 | +1.02% | 1,806,000 | - | -2.25% | - | - |
11/08 | 693 | 696 | 685 | 689 | -0.72% | 2,097,000 | - | -3.37% | - | - |
11/05 | 706 | 725 | 691 | 694 | -0.29% | 4,446,000 | - | -2.8% | - | - |
11/04 | 698 | 710 | 693 | 696 | +1.16% | 1,641,000 | - | -2.79% | - | - |
11/02 | 687 | 694 | 682 | 688 | +0.29% | 968,000 | - | -4.04% | - | - |
11/01 | 685 | 697 | 683 | 686 | -0.58% | 1,515,000 | - | -4.72% | - | - |
10/29 | 680 | 696 | 675 | 690 | +1.02% | 2,485,000 | - | -4.43% | - | - |
10/28 | 687 | 690 | 680 | 683 | -0.29% | 2,027,000 | - | -5.66% | - | - |
10/27 | 696 | 698 | 681 | 685 | -0.87% | 1,810,000 | - | -5.65% | - | - |
10/26 | 694 | 699 | 685 | 691 | 0% | 1,495,000 | - | -5.08% | - | - |
10/25 | 703 | 704 | 690 | 691 | -1.71% | 1,863,000 | - | -5.34% | - | - |
10/22 | 705 | 714 | 700 | 703 | -0.28% | 1,735,000 | - | -4.09% | - | - |
10/21 | 711 | 718 | 703 | 705 | -1.12% | 1,933,000 | - | -4.08% | - | - |
10/20 | 712 | 719 | 706 | 713 | -1.79% | 1,670,000 | - | -3.13% | - | - |
10/19 | 723 | 737 | 720 | 726 | 0% | 1,877,000 | - | -1.63% | - | - |
10/18 | 717 | 750 | 715 | 726 | +0.83% | 1,881,000 | - | -1.76% | - | - |
10/15 | 732 | 734 | 715 | 720 | -2.44% | 1,901,000 | - | -2.7% | - | - |
10/14 | 735 | 744 | 731 | 738 | +0.41% | 2,964,000 | - | -0.54% | - | - |
10/13 | 744 | 747 | 734 | 735 | -0.54% | 1,680,000 | - | -0.94% | - | - |
10/12 | 758 | 758 | 735 | 739 | -2.12% | 1,499,000 | - | -0.4% | - | - |
10/08 | 754 | 763 | 752 | 755 | +0.27% | 2,504,000 | - | +1.75% | - | - |
10/07 | 745 | 763 | 745 | 753 | +0.67% | 2,303,000 | - | +1.76% | - | - |
10/06 | 745 | 752 | 730 | 748 | +1.22% | 3,190,000 | - | +1.36% | - | - |
10/05 | 715 | 742 | 712 | 739 | +3.36% | 2,357,000 | - | +0.27% | - | - |
10/04 | 720 | 724 | 711 | 715 | -0.42% | 1,708,000 | - | -2.72% | - | - |
10/01 | 724 | 724 | 711 | 718 | -0.14% | 2,111,000 | - | -2.31% | - | - |
09/30 | 739 | 743 | 718 | 719 | -2.18% | 2,636,000 | - | -2.04% | - | - |
09/29 | 738 | 740 | 727 | 735 | +0.14% | 1,605,000 | - | +0.41% | - | - |
09/28 | 743 | 743 | 733 | 734 | -1.34% | 1,252,000 | - | +0.55% | - | - |
09/27 | 743 | 746 | 735 | 744 | +0.4% | 1,585,000 | - | +2.2% | - | - |
09/24 | 735 | 748 | 732 | 741 | +0.41% | 2,404,000 | - | +2.07% | - | - |
09/22 | 737 | 742 | 735 | 738 | +0.54% | 1,360,000 | - | +1.79% | - | - |
09/21 | 739 | 744 | 733 | 734 | -0.41% | 2,351,000 | - | +1.52% | - | - |
09/17 | 747 | 752 | 735 | 737 | -0.94% | 4,001,000 | - | +2.22% | - | - |
09/16 | 765 | 766 | 741 | 744 | -2.11% | 3,126,000 | - | +3.33% | - | - |
09/15 | 753 | 766 | 748 | 760 | +1.06% | 3,450,000 | - | +6% | - | - |
09/14 | 748 | 755 | 743 | 752 | +0.53% | 2,450,000 | - | +5.17% | - | - |
09/13 | 748 | 753 | 744 | 748 | +0.54% | 2,769,000 | - | +4.91% | - | - |
09/10 | 765 | 768 | 743 | 744 | -2.75% | 5,430,000 | - | +4.49% | - | - |
09/09 | 756 | 767 | 754 | 765 | +1.86% | 2,492,000 | - | +7.59% | - | - |
09/08 | 752 | 752 | 747 | 751 | -0.79% | 2,724,000 | - | +5.77% | - | - |
09/07 | 748 | 760 | 748 | 757 | +0.8% | 2,179,000 | - | +6.92% | - | - |
09/06 | 738 | 751 | 738 | 751 | +2.18% | 2,497,000 | - | +6.22% | - | - |
09/03 | 734 | 739 | 733 | 735 | +0.41% | 3,108,000 | - | +4.11% | - | - |
09/02 | 721 | 732 | 720 | 732 | +2.09% | 2,657,000 | - | +3.83% | - | - |
09/01 | 703 | 717 | 698 | 717 | +1.99% | 2,572,000 | - | +1.56% | - | - |
08/31 | 710 | 710 | 701 | 703 | -1.26% | 3,751,000 | - | -0.57% | - | - |
08/30 | 709 | 716 | 705 | 712 | +1.86% | 2,182,000 | - | +0.56% | - | - |
08/27 | 697 | 703 | 690 | 699 | 0% | 2,799,000 | - | -1.27% | - | - |
08/26 | 698 | 699 | 690 | 699 | 0% | 2,658,000 | - | -1.55% | - | - |
08/25 | 694 | 705 | 694 | 699 | +3.71% | 5,499,000 | - | -1.69% | - | - |
08/24 | 678 | 682 | 673 | 674 | -1.32% | 1,467,000 | - | -5.34% | - | - |
08/23 | 684 | 687 | 680 | 683 | -0.15% | 1,266,000 | - | -4.34% | - | - |
08/20 | 693 | 698 | 682 | 684 | -2.56% | 1,464,000 | - | -4.34% | - | - |
08/19 | 702 | 708 | 697 | 702 | +0.14% | 1,582,000 | - | -2.23% | - | - |
08/18 | 696 | 707 | 689 | 701 | +0.86% | 1,776,000 | - | -2.5% | - | - |
08/17 | 687 | 697 | 683 | 695 | +0.43% | 1,276,000 | - | -3.61% | - | - |
08/16 | 685 | 694 | 683 | 692 | 0% | 737,000 | - | -4.42% | - | - |
08/13 | 683 | 692 | 680 | 692 | +0.58% | 2,162,000 | - | -4.81% | - | - |
08/12 | 686 | 693 | 682 | 688 | -1.15% | 1,667,000 | - | -5.88% | - | - |
08/11 | 705 | 706 | 692 | 696 | -2.11% | 1,387,000 | - | -5.18% | - | - |
08/10 | 718 | 719 | 706 | 711 | -0.97% | 1,649,000 | - | -3.53% | - | - |
08/09 | 721 | 724 | 717 | 718 | -1.24% | 1,136,000 | - | -2.84% | - | - |
08/06 | 719 | 732 | 719 | 727 | +0.55% | 930,000 | - | -1.89% | - | - |
08/05 | 725 | 729 | 719 | 723 | +0.84% | 1,443,000 | - | -2.69% | - | - |
08/04 | 719 | 724 | 715 | 717 | -0.97% | 1,253,000 | - | -3.76% | - | - |
08/03 | 730 | 734 | 718 | 724 | +0.56% | 1,550,000 | - | -3.21% | - | - |
08/02 | 723 | 730 | 720 | 720 | 0% | 1,437,000 | - | -4.13% | - | - |
07/30 | 740 | 740 | 719 | 720 | -3.1% | 2,329,000 | - | -4.51% | - | - |
07/29 | 740 | 750 | 740 | 743 | -0.8% | 1,429,000 | - | -1.85% | - | - |
07/28 | 737 | 750 | 735 | 749 | +3.74% | 2,049,000 | - | -1.32% | - | - |
07/27 | 728 | 728 | 722 | 722 | -1.5% | 2,335,000 | - | -5% | - | - |
07/26 | 744 | 744 | 732 | 733 | +0.27% | 1,723,000 | - | -3.93% | - | - |
07/23 | 730 | 735 | 726 | 731 | +1.53% | 1,565,000 | - | -4.44% | - | - |
07/22 | 720 | 728 | 718 | 720 | -0.96% | 1,476,000 | - | -6.01% | - | - |
07/21 | 731 | 732 | 725 | 727 | +0.97% | 1,641,000 | - | -5.34% | - | - |
07/20 | 720 | 729 | 715 | 720 | -1.5% | 1,588,000 | - | -6.49% | - | - |
07/16 | 735 | 740 | 728 | 731 | -0.95% | 1,341,000 | - | -5.31% | - | - |
07/15 | 745 | 747 | 738 | 738 | -1.2% | 1,690,000 | - | -4.53% | - | - |
07/14 | 761 | 761 | 746 | 747 | -0.53% | 1,943,000 | - | -3.49% | - | - |
07/13 | 761 | 763 | 748 | 751 | -1.05% | 1,728,000 | - | -3.1% | - | - |
07/12 | 772 | 772 | 758 | 759 | -2.06% | 1,481,000 | - | -2.06% | - | - |
07/09 | 790 | 790 | 774 | 775 | -1.02% | 1,673,000 | - | +0.13% | - | - |
07/08 | 784 | 787 | 776 | 783 | +1.82% | 1,621,000 | - | +1.16% | - | - |
07/07 | 772 | 774 | 762 | 769 | -0.39% | 1,634,000 | - | -0.65% | - | - |
07/06 | 753 | 772 | 749 | 772 | +1.45% | 1,585,000 | - | -0.13% | - | - |
07/05 | 760 | 768 | 757 | 761 | -0.26% | 1,262,000 | - | -1.42% | - | - |
07/02 | 770 | 772 | 760 | 763 | -0.52% | 1,533,000 | - | -1.04% | - | - |
07/01 | 766 | 771 | 762 | 767 | -1.41% | 1,715,000 | - | -0.39% | - | - |
06/30 | 777 | 785 | 768 | 778 | -1.77% | 1,911,000 | - | +1.04% | - | - |
06/29 | 790 | 797 | 788 | 792 | -0.25% | 1,281,000 | - | +2.99% | - | - |
06/28 | 797 | 797 | 789 | 794 | 0% | 1,442,000 | - | +3.52% | - | - |